53,310$
-0,36%
Echtzeit-Aktienkurs The Bank of Nova Scotia
Bid:
Ask:
Aktienkurse zur The Bank of Nova Scotia Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 53,41 | 53,65 | 53,27 | 53,32 | -0,34% | 1.299.797,00 |
| 02.06.2025 | 53,47 | 53,71 | 53,21 | 53,50 | -0,04% | 1.726.990,00 |
| 30.05.2025 | 53,23 | 53,93 | 53,23 | 53,52 | 0,49% | 2.438.457,00 |
| 29.05.2025 | 52,47 | 53,28 | 52,44 | 53,26 | 2,05% | 2.309.151,00 |
| 28.05.2025 | 52,75 | 52,93 | 51,99 | 52,19 | -1,02% | 1.712.959,00 |
| 27.05.2025 | 51,19 | 53,03 | 51,00 | 52,73 | 1,03% | 2.065.577,00 |
| 23.05.2025 | 51,60 | 52,35 | 51,52 | 52,19 | 1,10% | 1.542.996,00 |
| 22.05.2025 | 51,39 | 51,74 | 51,34 | 51,62 | 0,16% | 1.653.325,00 |
| 21.05.2025 | 51,57 | 51,82 | 51,39 | 51,54 | -0,21% | 1.831.389,00 |
| 20.05.2025 | 51,80 | 52,00 | 51,62 | 51,65 | -0,17% | 947.608,00 |
| 19.05.2025 | 51,24 | 51,86 | 51,22 | 51,74 | 0,51% | 836.395,00 |
| 16.05.2025 | 51,38 | 51,60 | 51,12 | 51,48 | 0,16% | 3.481.980,00 |
| 15.05.2025 | 51,12 | 51,41 | 51,11 | 51,40 | 0,71% | 1.291.319,00 |
| 14.05.2025 | 50,57 | 51,15 | 50,55 | 51,04 | 0,73% | 1.349.651,00 |
| 13.05.2025 | 50,70 | 50,74 | 50,23 | 50,67 | 0,24% | 1.301.704,00 |
| 12.05.2025 | 50,74 | 50,82 | 50,32 | 50,55 | 0,60% | 1.106.089,00 |
| 09.05.2025 | 50,31 | 50,42 | 50,12 | 50,25 | 0,32% | 878.376,00 |
| 08.05.2025 | 50,17 | 50,25 | 50,01 | 50,09 | 0,00% | 931.734,00 |
| 07.05.2025 | 50,15 | 50,43 | 49,93 | 50,09 | 0,18% | 1.455.514,00 |
| 06.05.2025 | 50,15 | 50,24 | 49,85 | 50,00 | -0,54% | 1.526.091,00 |
| 05.05.2025 | 50,34 | 50,46 | 50,19 | 50,27 | -0,16% | 900.098,00 |
| 02.05.2025 | 50,27 | 50,50 | 50,12 | 50,35 | 1,04% | 1.191.980,00 |
| 01.05.2025 | 49,95 | 50,10 | 49,56 | 49,83 | -0,30% | 1.590.951,00 |
| 30.04.2025 | 49,52 | 50,09 | 49,06 | 49,98 | 0,95% | 1.497.770,00 |
| 29.04.2025 | 49,27 | 49,61 | 49,09 | 49,51 | 0,59% | 1.325.861,00 |
| 28.04.2025 | 48,87 | 49,23 | 48,85 | 49,22 | 0,86% | 1.136.460,00 |
| 25.04.2025 | 48,56 | 48,84 | 48,22 | 48,80 | 0,49% | 1.933.979,00 |
| 24.04.2025 | 48,43 | 48,58 | 48,14 | 48,56 | 0,19% | 1.867.537,00 |
| 23.04.2025 | 48,69 | 48,97 | 48,25 | 48,47 | 0,54% | 3.316.578,00 |
| 22.04.2025 | 47,71 | 48,27 | 47,70 | 48,21 | 1,58% | 3.551.175,00 |
| 21.04.2025 | 47,51 | 47,69 | 47,06 | 47,46 | -0,02% | 2.242.213,00 |
| 17.04.2025 | 47,11 | 47,60 | 47,11 | 47,47 | 0,76% | 1.308.895,00 |
| 16.04.2025 | 46,99 | 47,37 | 46,66 | 47,11 | 0,47% | 1.461.796,00 |
| 15.04.2025 | 47,15 | 47,30 | 46,80 | 46,89 | 0,04% | 1.329.796,00 |
| 14.04.2025 | 46,64 | 46,96 | 46,31 | 46,87 | 1,76% | 2.174.853,00 |
| 11.04.2025 | 45,71 | 46,56 | 45,67 | 46,06 | 1,28% | 2.434.454,00 |
| 10.04.2025 | 46,44 | 46,59 | 45,01 | 45,48 | -2,17% | 2.531.119,00 |
| 09.04.2025 | 44,34 | 46,90 | 44,09 | 46,49 | 4,24% | 3.300.878,00 |
| 08.04.2025 | 45,64 | 46,19 | 44,27 | 44,60 | 0,09% | 2.332.208,00 |
| 07.04.2025 | 44,85 | 46,58 | 44,51 | 44,56 | -4,64% | 4.770.126,00 |
| 04.04.2025 | 47,30 | 47,54 | 46,18 | 46,73 | -3,39% | 3.802.563,00 |
| 03.04.2025 | 47,58 | 48,63 | 47,43 | 48,37 | 1,79% | 3.130.207,00 |
| 02.04.2025 | 46,63 | 47,53 | 46,44 | 47,52 | 1,39% | 1.528.388,00 |
| 01.04.2025 | 46,60 | 47,03 | 46,23 | 46,87 | -1,18% | 1.853.474,00 |
| 31.03.2025 | 47,39 | 47,56 | 46,59 | 47,43 | -0,63% | 7.259.718,00 |
| 28.03.2025 | 48,30 | 48,43 | 47,67 | 47,73 | -1,26% | 3.683.865,00 |
| 27.03.2025 | 48,59 | 48,62 | 48,01 | 48,34 | -0,82% | 1.123.802,00 |
| 26.03.2025 | 48,90 | 49,14 | 48,61 | 48,74 | -0,02% | 1.121.820,00 |
| 25.03.2025 | 48,63 | 48,88 | 48,52 | 48,75 | 0,85% | 1.147.329,00 |
| 24.03.2025 | 48,31 | 48,42 | 48,10 | 48,34 | 0,71% | 2.679.111,00 |
| 21.03.2025 | 47,73 | 48,03 | 47,55 | 48,00 | -0,21% | 2.008.362,00 |
| 20.03.2025 | 47,94 | 48,17 | 47,76 | 48,10 | -0,27% | 2.443.597,00 |
| 19.03.2025 | 48,32 | 48,47 | 47,96 | 48,23 | -0,25% | 2.506.561,00 |
| 18.03.2025 | 48,78 | 48,83 | 48,23 | 48,35 | -0,84% | 1.289.493,00 |
| 17.03.2025 | 48,28 | 48,81 | 48,15 | 48,76 | 1,69% | 981.752,00 |
| 14.03.2025 | 47,43 | 48,03 | 47,43 | 47,95 | 1,57% | 1.072.811,00 |
| 13.03.2025 | 47,56 | 47,68 | 47,04 | 47,21 | -0,78% | 828.912,00 |
| 12.03.2025 | 47,61 | 47,83 | 47,28 | 47,58 | 0,11% | 1.146.487,00 |
| 11.03.2025 | 47,85 | 48,13 | 47,03 | 47,53 | -0,59% | 1.580.465,00 |
| 10.03.2025 | 47,85 | 48,18 | 47,47 | 47,81 | -1,10% | 1.304.428,00 |
| 07.03.2025 | 47,95 | 48,43 | 47,68 | 48,34 | 0,39% | 1.311.653,00 |
| 06.03.2025 | 48,37 | 48,67 | 47,95 | 48,15 | -0,89% | 986.002,00 |
| 05.03.2025 | 48,81 | 49,19 | 48,40 | 48,58 | 0,21% | 1.672.954,00 |
| 04.03.2025 | 48,87 | 48,89 | 47,87 | 48,48 | -1,76% | 2.773.768,00 |
| 03.03.2025 | 49,91 | 50,39 | 48,90 | 49,35 | -0,56% | 1.315.903,00 |
| 28.02.2025 | 49,92 | 49,92 | 49,16 | 49,63 | -0,12% | 2.557.755,00 |
| 27.02.2025 | 50,27 | 50,39 | 49,65 | 49,69 | -1,35% | 1.271.385,00 |
| 26.02.2025 | 49,78 | 50,75 | 49,70 | 50,37 | 1,02% | 1.111.933,00 |
| 25.02.2025 | 50,50 | 50,89 | 49,26 | 49,86 | -1,52% | 2.120.826,00 |
| 24.02.2025 | 50,56 | 51,02 | 50,36 | 50,63 | 0,26% | 1.544.360,00 |
| 21.02.2025 | 51,19 | 51,31 | 50,33 | 50,50 | -1,23% | 1.511.828,00 |
| 20.02.2025 | 50,93 | 51,15 | 50,72 | 51,13 | 0,51% | 852.690,00 |
| 19.02.2025 | 50,69 | 50,88 | 50,34 | 50,87 | -0,31% | 927.504,00 |
| 18.02.2025 | 51,00 | 51,05 | 50,64 | 51,03 | -0,39% | 1.025.901,00 |
| 14.02.2025 | 51,45 | 51,60 | 51,19 | 51,23 | 0,12% | 943.636,00 |
| 13.02.2025 | 51,10 | 51,35 | 50,95 | 51,17 | 0,25% | 955.659,00 |
| 12.02.2025 | 50,61 | 51,14 | 50,36 | 51,04 | 0,14% | 1.256.288,00 |
| 11.02.2025 | 50,50 | 50,98 | 50,45 | 50,97 | 0,71% | 901.166,00 |
| 10.02.2025 | 50,86 | 50,98 | 50,35 | 50,61 | -0,57% | 879.138,00 |
| 07.02.2025 | 51,01 | 51,01 | 50,47 | 50,90 | -0,06% | 1.056.214,00 |
| 06.02.2025 | 50,67 | 50,94 | 50,54 | 50,93 | 0,89% | 1.576.995,00 |
| 05.02.2025 | 50,43 | 50,61 | 50,21 | 50,48 | 0,60% | 2.005.558,00 |
| 04.02.2025 | 50,46 | 50,69 | 50,09 | 50,18 | 1,44% | 2.127.128,00 |
| 03.02.2025 | 49,30 | 49,60 | 47,29 | 49,47 | -3,32% | 4.739.119,00 |
| 31.01.2025 | 51,63 | 51,89 | 50,80 | 51,17 | -1,33% | 1.677.761,00 |
| 30.01.2025 | 52,32 | 52,39 | 51,58 | 51,86 | -0,13% | 1.886.761,00 |
| 29.01.2025 | 51,90 | 52,15 | 51,80 | 51,93 | -0,46% | 784.990,00 |
| 28.01.2025 | 52,12 | 52,38 | 51,91 | 52,17 | 0,08% | 984.962,00 |
| 27.01.2025 | 51,50 | 52,15 | 51,50 | 52,13 | 0,40% | 1.290.779,00 |
| 24.01.2025 | 51,71 | 51,93 | 51,69 | 51,92 | 0,37% | 973.880,00 |
| 23.01.2025 | 51,44 | 51,89 | 51,41 | 51,73 | 0,54% | 760.323,00 |
| 22.01.2025 | 51,76 | 51,80 | 51,32 | 51,45 | -0,71% | 2.930.481,00 |
| 21.01.2025 | 51,36 | 51,83 | 51,16 | 51,82 | 1,85% | 1.392.337,00 |
| 17.01.2025 | 51,51 | 51,78 | 50,79 | 50,88 | -1,59% | 2.219.214,00 |
| 16.01.2025 | 51,57 | 51,74 | 51,31 | 51,70 | -0,17% | 1.008.160,00 |
| 15.01.2025 | 52,05 | 52,28 | 51,45 | 51,79 | 1,01% | 1.321.680,00 |
| 14.01.2025 | 50,52 | 51,30 | 50,52 | 51,27 | 1,34% | 880.393,00 |
| 13.01.2025 | 51,19 | 51,20 | 50,32 | 50,59 | -1,40% | 1.088.631,00 |
| 10.01.2025 | 51,80 | 51,80 | 51,22 | 51,31 | -0,74% | 1.783.890,00 |
| 08.01.2025 | 51,75 | 51,90 | 51,36 | 51,69 | -0,62% | 1.335.474,00 |